Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2015-11-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $3.14 | $3.14 | 560,200 | — | — |
| 2021-12-30 | $3.28 | $3.28 | 233,600 | — | — |
| 2021-12-29 | $3.25 | $3.25 | 243,600 | — | — |
| 2021-12-28 | $3.30 | $3.30 | 438,500 | — | — |
| 2021-12-27 | $3.50 | $3.50 | 196,600 | — | — |
| 2021-12-23 | $3.70 | $3.70 | 262,400 | — | — |
| 2021-12-22 | $3.56 | $3.56 | 319,000 | — | — |
| 2021-12-21 | $3.55 | $3.55 | 325,000 | — | — |
| 2021-12-20 | $3.47 | $3.47 | 1,195,500 | — | — |
| 2021-12-17 | $3.16 | $3.16 | 1,078,500 | — | — |
| 2021-12-16 | $3.23 | $3.23 | 197,100 | — | — |
| 2021-12-15 | $3.38 | $3.38 | 237,100 | — | — |
| 2021-12-14 | $3.26 | $3.26 | 167,100 | — | — |
| 2021-12-13 | $3.29 | $3.29 | 246,900 | — | — |
| 2021-12-10 | $3.47 | $3.47 | 214,400 | — | — |
| 2021-12-09 | $3.58 | $3.58 | 146,700 | — | — |
| 2021-12-08 | $3.62 | $3.62 | 199,900 | — | — |
| 2021-12-07 | $3.66 | $3.66 | 173,500 | — | — |
| 2021-12-06 | $3.48 | $3.48 | 157,600 | — | — |
| 2021-12-03 | $3.45 | $3.45 | 214,000 | — | — |
| 2021-12-02 | $3.66 | $3.66 | 187,400 | — | — |
| 2021-12-01 | $3.67 | $3.67 | 238,100 | — | — |
| 2021-11-30 | $3.90 | $3.90 | 335,900 | — | — |
| 2021-11-29 | $3.98 | $3.98 | 348,100 | — | — |
| 2021-11-26 | $3.99 | $3.99 | 122,700 | — | — |
| 2021-11-24 | $4.24 | $4.24 | 175,500 | — | — |
| 2021-11-23 | $3.97 | $3.97 | 212,500 | — | — |
| 2021-11-22 | $4.00 | $4.00 | 263,600 | — | — |
| 2021-11-19 | $4.31 | $4.31 | 183,100 | — | — |
| 2021-11-18 | $4.28 | $4.28 | 1,375,500 | — | — |
| 2021-11-17 | $4.18 | $4.18 | 244,600 | — | — |
| 2021-11-16 | $4.40 | $4.40 | 267,500 | — | — |
| 2021-11-15 | $4.52 | $4.52 | 212,700 | — | — |
| 2021-11-12 | $4.66 | $4.66 | 259,100 | — | — |
| 2021-11-11 | $4.74 | $4.74 | 262,300 | — | — |
| 2021-11-10 | $4.69 | $4.69 | 432,300 | — | — |
| 2021-11-09 | $4.67 | $4.67 | 174,800 | — | — |
| 2021-11-08 | $4.70 | $4.70 | 183,800 | — | — |
| 2021-11-05 | $4.70 | $4.70 | 265,400 | — | — |
| 2021-11-04 | $4.71 | $4.71 | 230,000 | — | — |
| 2021-11-03 | $4.85 | $4.85 | 413,500 | — | — |
| 2021-11-02 | $4.85 | $4.85 | 458,800 | — | — |
| 2021-11-01 | $4.76 | $4.76 | 379,400 | — | — |
| 2021-10-29 | $4.59 | $4.59 | 240,900 | — | — |
| 2021-10-28 | $4.48 | $4.48 | 758,900 | — | — |
| 2021-10-27 | $4.39 | $4.39 | 7,546,200 | — | — |
| 2021-10-26 | $4.39 | $4.39 | 148,100 | — | — |
| 2021-10-25 | $4.40 | $4.40 | 164,300 | — | — |
| 2021-10-22 | $4.34 | $4.34 | 148,100 | — | — |
| 2021-10-21 | $4.39 | $4.39 | 387,400 | — | — |
| 2021-10-20 | $4.49 | $4.49 | 476,900 | — | — |
| 2021-10-19 | $4.69 | $4.69 | 165,400 | — | — |
| 2021-10-18 | $4.63 | $4.63 | 262,900 | — | — |
| 2021-10-15 | $5.15 | $5.15 | 526,000 | — | — |
| 2021-10-14 | $4.72 | $4.72 | 143,100 | — | — |
| 2021-10-13 | $4.72 | $4.72 | 104,800 | — | — |
| 2021-10-12 | $4.74 | $4.74 | 90,700 | — | — |
| 2021-10-11 | $4.64 | $4.64 | 139,300 | — | — |
| 2021-10-08 | $4.50 | $4.50 | 153,500 | — | — |
| 2021-10-07 | $4.73 | $4.73 | 116,100 | — | — |
| 2021-10-06 | $4.76 | $4.76 | 197,700 | — | — |
| 2021-10-05 | $4.68 | $4.68 | 391,000 | — | — |
| 2021-10-04 | $4.76 | $4.76 | 251,500 | — | — |
| 2021-10-01 | $4.80 | $4.80 | 442,100 | — | — |
| 2021-09-30 | $4.90 | $4.90 | 1,232,000 | — | — |
| 2021-09-29 | $4.89 | $4.89 | 1,447,600 | — | — |
| 2021-09-28 | $5.40 | $5.40 | 871,400 | — | — |
| 2021-09-27 | $6.16 | $6.16 | 150,600 | — | — |
| 2021-09-24 | $6.18 | $6.18 | 326,600 | — | — |
| 2021-09-23 | $6.08 | $6.08 | 153,400 | — | — |
| 2021-09-22 | $5.85 | $5.85 | 120,200 | — | — |
| 2021-09-21 | $5.68 | $5.68 | 126,300 | — | — |
| 2021-09-20 | $5.60 | $5.60 | 271,600 | — | — |
| 2021-09-17 | $5.68 | $5.68 | 832,400 | — | — |
| 2021-09-16 | $5.50 | $5.50 | 365,800 | — | — |
| 2021-09-15 | $5.54 | $5.54 | 1,183,900 | — | — |
| 2021-09-14 | $5.49 | $5.49 | 482,700 | — | — |
| 2021-09-13 | $6.09 | $6.09 | 1,232,800 | — | — |
| 2021-09-10 | $6.05 | $6.05 | 394,500 | — | — |
| 2021-09-09 | $6.08 | $6.08 | 205,300 | — | — |
| 2021-09-08 | $5.90 | $5.90 | 405,000 | — | — |
| 2021-09-07 | $6.10 | $6.10 | 190,700 | — | — |
| 2021-09-03 | $6.23 | $6.23 | 222,200 | — | — |
| 2021-09-02 | $6.43 | $6.43 | 290,900 | — | — |
| 2021-09-01 | $6.50 | $6.50 | 381,500 | — | — |
| 2021-08-31 | $6.33 | $6.33 | 259,200 | — | — |
| 2021-08-30 | $6.07 | $6.07 | 80,200 | — | — |
| 2021-08-27 | $5.94 | $5.94 | 180,000 | — | — |
| 2021-08-26 | $5.75 | $5.75 | 290,700 | — | — |
| 2021-08-25 | $5.93 | $5.93 | 116,200 | — | — |
| 2021-08-24 | $5.99 | $5.99 | 185,000 | — | — |
| 2021-08-23 | $6.02 | $6.02 | 234,700 | — | — |
| 2021-08-20 | $6.04 | $6.04 | 279,300 | — | — |
| 2021-08-19 | $5.61 | $5.61 | 242,300 | — | — |
| 2021-08-18 | $5.72 | $5.72 | 308,900 | — | — |
| 2021-08-17 | $6.31 | $6.31 | 475,900 | — | — |
| 2021-08-16 | $5.97 | $5.97 | 297,100 | — | — |
| 2021-08-13 | $6.41 | $6.41 | 391,100 | — | — |
| 2021-08-12 | $6.26 | $6.26 | 998,200 | — | — |
| 2021-08-11 | $5.70 | $5.70 | 202,300 | — | — |
| 2021-08-10 | $5.53 | $5.53 | 166,100 | — | — |
| 2021-08-09 | $5.84 | $5.84 | 209,000 | — | — |
| 2021-08-06 | $5.94 | $5.94 | 301,300 | — | — |
| 2021-08-05 | $6.03 | $6.03 | 2,025,200 | — | — |
| 2021-08-04 | $5.55 | $5.55 | 458,800 | — | — |
| 2021-08-03 | $5.56 | $5.56 | 208,700 | — | — |
| 2021-08-02 | $5.61 | $5.61 | 229,100 | — | — |
| 2021-07-30 | $5.51 | $5.51 | 177,400 | — | — |
| 2021-07-29 | $5.76 | $5.76 | 157,900 | — | — |
| 2021-07-28 | $5.82 | $5.82 | 231,800 | — | — |
| 2021-07-27 | $5.65 | $5.65 | 385,800 | — | — |
| 2021-07-26 | $5.48 | $5.48 | 494,600 | — | — |
| 2021-07-23 | $5.84 | $5.84 | 279,500 | — | — |
| 2021-07-22 | $6.46 | $6.46 | 721,200 | — | — |
| 2021-07-21 | $6.85 | $6.85 | 311,400 | — | — |
| 2021-07-20 | $7.12 | $7.12 | 456,800 | — | — |
| 2021-07-19 | $6.69 | $6.69 | 408,800 | — | — |
| 2021-07-16 | $6.65 | $6.65 | 318,200 | — | — |
| 2021-07-15 | $6.48 | $6.48 | 371,300 | — | — |
| 2021-07-14 | $6.64 | $6.64 | 779,200 | — | — |
| 2021-07-13 | $6.96 | $6.96 | 525,200 | — | — |
| 2021-07-12 | $7.00 | $7.00 | 645,400 | — | — |
| 2021-07-09 | $7.00 | $7.00 | 353,000 | — | — |
| 2021-07-08 | $6.83 | $6.83 | 246,300 | — | — |
| 2021-07-07 | $6.70 | $6.70 | 339,100 | — | — |
| 2021-07-06 | $6.72 | $6.72 | 419,400 | — | — |
| 2021-07-02 | $6.68 | $6.68 | 167,100 | — | — |
| 2021-07-01 | $6.74 | $6.74 | 315,100 | — | — |
| 2021-06-30 | $6.66 | $6.66 | 278,400 | — | — |
| 2021-06-29 | $6.71 | $6.71 | 246,300 | — | — |
| 2021-06-28 | $6.84 | $6.84 | 385,700 | — | — |
| 2021-06-25 | $7.05 | $7.05 | 950,000 | — | — |
| 2021-06-24 | $7.19 | $7.19 | 450,700 | — | — |
| 2021-06-23 | $7.04 | $7.04 | 626,300 | — | — |
| 2021-06-22 | $6.75 | $6.75 | 480,100 | — | — |
| 2021-06-21 | $7.04 | $7.04 | 365,100 | — | — |
| 2021-06-18 | $7.24 | $7.24 | 679,300 | — | — |
| 2021-06-17 | $7.17 | $7.17 | 327,900 | — | — |
| 2021-06-16 | $7.06 | $7.06 | 257,600 | — | — |
| 2021-06-15 | $7.13 | $7.13 | 318,900 | — | — |
| 2021-06-14 | $7.31 | $7.31 | 431,300 | — | — |
| 2021-06-11 | $7.24 | $7.24 | 767,000 | — | — |
| 2021-06-10 | $7.47 | $7.47 | 865,600 | — | — |
| 2021-06-09 | $7.30 | $7.30 | 236,200 | — | — |
| 2021-06-08 | $7.26 | $7.26 | 647,800 | — | — |
| 2021-06-07 | $7.07 | $7.07 | 838,900 | — | — |
| 2021-06-04 | $6.77 | $6.77 | 536,900 | — | — |
| 2021-06-03 | $6.91 | $6.91 | 472,300 | — | — |
| 2021-06-02 | $6.73 | $6.73 | 456,900 | — | — |
| 2021-06-01 | $6.73 | $6.73 | 610,500 | — | — |
| 2021-05-28 | $6.84 | $6.84 | 547,700 | — | — |
| 2021-05-27 | $6.89 | $6.89 | 918,500 | — | — |
| 2021-05-26 | $6.78 | $6.78 | 431,800 | — | — |
| 2021-05-25 | $6.52 | $6.52 | 405,700 | — | — |
| 2021-05-24 | $6.46 | $6.46 | 514,000 | — | — |
| 2021-05-21 | $6.85 | $6.85 | 576,000 | — | — |
| 2021-05-20 | $6.91 | $6.91 | 245,100 | — | — |
| 2021-05-19 | $6.74 | $6.74 | 1,382,500 | — | — |
| 2021-05-18 | $6.71 | $6.71 | 1,925,900 | — | — |
| 2021-05-17 | $6.20 | $6.20 | 1,948,200 | — | — |
| 2021-05-14 | $6.21 | $6.21 | 991,400 | — | — |
| 2021-05-13 | $5.86 | $5.86 | 1,572,200 | — | — |
| 2021-05-12 | $6.12 | $6.12 | 1,380,600 | — | — |
| 2021-05-11 | $5.81 | $5.81 | 1,059,000 | — | — |
| 2021-05-10 | $6.02 | $6.02 | 1,049,200 | — | — |
| 2021-05-07 | $6.08 | $6.08 | 809,200 | — | — |
| 2021-05-06 | $5.65 | $5.65 | 1,662,200 | — | — |
| 2021-05-05 | $6.02 | $6.02 | 1,300,900 | — | — |
| 2021-05-04 | $5.79 | $5.79 | 841,200 | — | — |
| 2021-05-03 | $6.34 | $6.34 | 952,500 | — | — |
| 2021-04-30 | $6.15 | $6.15 | 772,800 | — | — |
| 2021-04-29 | $6.13 | $6.13 | 357,500 | — | — |
| 2021-04-28 | $6.18 | $6.18 | 701,700 | — | — |
| 2021-04-27 | $6.18 | $6.18 | 1,292,800 | — | — |
| 2021-04-26 | $6.27 | $6.27 | 630,500 | — | — |
| 2021-04-23 | $6.07 | $6.07 | 316,900 | — | — |
| 2021-04-22 | $6.08 | $6.08 | 408,600 | — | — |
| 2021-04-21 | $6.11 | $6.11 | 257,700 | — | — |
| 2021-04-20 | $5.90 | $5.90 | 361,200 | — | — |
| 2021-04-19 | $5.95 | $5.95 | 597,200 | — | — |
| 2021-04-16 | $6.27 | $6.27 | 334,200 | — | — |
| 2021-04-15 | $6.34 | $6.34 | 246,200 | — | — |
| 2021-04-14 | $6.26 | $6.26 | 687,000 | — | — |
| 2021-04-13 | $6.44 | $6.44 | 465,100 | — | — |
| 2021-04-12 | $6.35 | $6.35 | 1,085,300 | — | — |
| 2021-04-09 | $6.23 | $6.23 | 868,400 | — | — |
| 2021-04-08 | $6.29 | $6.29 | 287,300 | — | — |
| 2021-04-07 | $6.26 | $6.26 | 575,800 | — | — |
| 2021-04-06 | $6.27 | $6.27 | 505,400 | — | — |
| 2021-04-05 | $6.36 | $6.36 | 1,324,700 | — | — |
| 2021-04-01 | $6.09 | $6.09 | 1,772,400 | — | — |
| 2021-03-31 | $5.61 | $5.61 | 2,548,600 | — | — |
| 2021-03-30 | $5.96 | $5.96 | 7,678,500 | — | — |
| 2021-03-29 | $7.09 | $7.09 | 1,048,600 | — | — |
| 2021-03-26 | $7.35 | $7.35 | 831,400 | — | — |
| 2021-03-25 | $7.56 | $7.56 | 1,471,100 | — | — |
| 2021-03-24 | $7.66 | $7.66 | 2,120,300 | — | — |
| 2021-03-23 | $8.30 | $8.30 | 3,356,200 | — | — |
| 2021-03-22 | $10.53 | $10.53 | 760,900 | — | — |
| 2021-03-19 | $9.94 | $9.94 | 655,900 | — | — |
| 2021-03-18 | $9.59 | $9.59 | 244,900 | — | — |
| 2021-03-17 | $9.88 | $9.88 | 193,300 | — | — |
| 2021-03-16 | $9.67 | $9.67 | 523,800 | — | — |
| 2021-03-15 | $10.02 | $10.02 | 408,900 | — | — |
| 2021-03-12 | $9.93 | $9.93 | 660,500 | — | — |
| 2021-03-11 | $9.71 | $9.71 | 691,600 | — | — |
| 2021-03-10 | $9.17 | $9.17 | 848,400 | — | — |
| 2021-03-09 | $9.33 | $9.33 | 1,250,300 | — | — |
| 2021-03-08 | $9.92 | $9.92 | 973,300 | — | — |
| 2021-03-05 | $9.44 | $9.44 | 914,800 | — | — |
| 2021-03-04 | $9.34 | $9.34 | 988,500 | — | — |
| 2021-03-03 | $10.24 | $10.24 | 752,100 | — | — |
| 2021-03-02 | $10.71 | $10.71 | 745,000 | — | — |
| 2021-03-01 | $10.03 | $10.03 | 579,800 | — | — |
| 2021-02-26 | $9.41 | $9.41 | 310,200 | — | — |
| 2021-02-25 | $9.41 | $9.41 | 302,600 | — | — |
| 2021-02-24 | $9.66 | $9.66 | 335,000 | — | — |
| 2021-02-23 | $9.72 | $9.72 | 565,600 | — | — |
| 2021-02-22 | $10.00 | $10.00 | 531,800 | — | — |
| 2021-02-19 | $10.11 | $10.11 | 401,400 | — | — |
| 2021-02-18 | $10.10 | $10.10 | 497,800 | — | — |
| 2021-02-17 | $10.67 | $10.67 | 499,400 | — | — |
| 2021-02-16 | $10.58 | $10.58 | 533,700 | — | — |
| 2021-02-12 | $10.69 | $10.69 | 232,900 | — | — |
| 2021-02-11 | $10.79 | $10.79 | 345,500 | — | — |
| 2021-02-10 | $11.00 | $11.00 | 352,200 | — | — |
| 2021-02-09 | $11.01 | $11.01 | 521,700 | — | — |
| 2021-02-08 | $11.18 | $11.18 | 510,600 | — | — |
| 2021-02-05 | $11.56 | $11.56 | 592,500 | — | — |
| 2021-02-04 | $12.01 | $12.01 | 1,042,100 | — | — |
| 2021-02-03 | $10.24 | $10.24 | 331,800 | — | — |
| 2021-02-02 | $10.39 | $10.39 | 346,700 | — | — |
| 2021-02-01 | $10.48 | $10.48 | 294,900 | — | — |
| 2021-01-29 | $10.17 | $10.17 | 393,600 | — | — |
| 2021-01-28 | $9.86 | $9.86 | 704,500 | — | — |
| 2021-01-27 | $10.04 | $10.04 | 1,224,500 | — | — |
| 2021-01-26 | $9.72 | $9.72 | 772,500 | — | — |
| 2021-01-25 | $10.25 | $10.25 | 635,500 | — | — |
| 2021-01-22 | $9.97 | $9.97 | 285,700 | — | — |
| 2021-01-21 | $9.77 | $9.77 | 540,500 | — | — |
| 2021-01-20 | $9.50 | $9.50 | 438,700 | — | — |
| 2021-01-19 | $8.93 | $8.93 | 589,800 | — | — |
| 2021-01-15 | $9.13 | $9.13 | 471,300 | — | — |
| 2021-01-14 | $8.97 | $8.97 | 919,200 | — | — |
| 2021-01-13 | $8.86 | $8.86 | 704,100 | — | — |
| 2021-01-12 | $9.31 | $9.31 | 517,900 | — | — |
| 2021-01-11 | $9.63 | $9.63 | 916,600 | — | — |
| 2021-01-08 | $10.35 | $10.35 | 915,800 | — | — |
| 2021-01-07 | $9.75 | $9.75 | 904,900 | — | — |
| 2021-01-06 | $9.15 | $9.15 | 1,008,600 | — | — |
| 2021-01-05 | $8.45 | $8.45 | 696,600 | — | — |
| 2021-01-04 | $8.29 | $8.29 | 761,500 | — | — |